Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.19 | 12.28 | 11.62 | 11.83 | 540,376 | -0.38(-3.12%) |
Apr 27, 2007 | 11.87 | 13.00 | 11.73 | 12.21 | 824,963 | +1.02(+9.06%) |
Apr 26, 2007 | 11.49 | 11.60 | 11.11 | 11.20 | 300,484 | -0.48(-4.09%) |
Apr 25, 2007 | 11.64 | 11.80 | 11.39 | 11.68 | 157,314 | +0.11(+0.98%) |
Apr 24, 2007 | 11.42 | 11.66 | 11.30 | 11.56 | 156,835 | +0.11(+0.99%) |
Apr 23, 2007 | 11.02 | 11.48 | 11.02 | 11.45 | 173,603 | +0.40(+3.61%) |
Apr 20, 2007 | 11.38 | 11.38 | 11.03 | 11.05 | 124,961 | -0.13(-1.16%) |
Apr 19, 2007 | 11.12 | 11.22 | 11.03 | 11.18 | 74,774 | +0.01(+0.08%) |
Apr 18, 2007 | 11.26 | 11.39 | 11.17 | 11.17 | 97,604 | -0.10(-0.92%) |
Apr 17, 2007 | 11.61 | 11.83 | 11.24 | 11.28 | 191,175 | -0.35(-2.98%) |
Apr 16, 2007 | 11.35 | 11.71 | 11.31 | 11.62 | 208,533 | +0.32(+2.84%) |
Apr 13, 2007 | 11.18 | 11.32 | 11.02 | 11.30 | 56,408 | +0.10(+0.85%) |
Apr 12, 2007 | 10.99 | 11.23 | 10.99 | 11.21 | 102,087 | +0.16(+1.49%) |
Apr 11, 2007 | 11.55 | 11.55 | 11.03 | 11.04 | 208,361 | -0.54(-4.64%) |
Apr 10, 2007 | 11.33 | 11.59 | 11.32 | 11.58 | 110,226 | +0.22(+1.91%) |
Apr 09, 2007 | 11.34 | 11.39 | 11.30 | 11.36 | 90,399 | +0.05(+0.46%) |
Apr 05, 2007 | 11.23 | 11.37 | 11.10 | 11.31 | 161,423 | +0.06(+0.54%) |
Apr 04, 2007 | 11.11 | 11.28 | 10.99 | 11.25 | 46,564 | +0.11(+1.01%) |
Apr 03, 2007 | 11.26 | 11.58 | 11.12 | 11.14 | 207,862 | -0.05(-0.46%) |
Apr 02, 2007 | 11.26 | 11.27 | 10.98 | 11.19 | 199,656 | +0.00(+0.00%) |
Mar 30, 2007 | 11.32 | 11.32 | 11.00 | 11.19 | 216,899 | -0.15(-1.30%) |
Mar 29, 2007 | 11.38 | 11.42 | 11.17 | 11.34 | 103,673 | +0.05(+0.46%) |
Mar 28, 2007 | 11.29 | 11.34 | 11.20 | 11.29 | 60,641 | -0.08(-0.69%) |
Mar 27, 2007 | 11.42 | 11.42 | 11.12 | 11.36 | 58,236 | -0.13(-1.13%) |
Mar 26, 2007 | 11.35 | 11.49 | 11.21 | 11.49 | 43,514 | +0.10(+0.91%) |
Mar 23, 2007 | 11.48 | 11.64 | 11.29 | 11.39 | 83,259 | -0.16(-1.35%) |
Mar 22, 2007 | 11.62 | 11.66 | 11.47 | 11.55 | 88,519 | -0.02(-0.15%) |
Mar 21, 2007 | 11.55 | 11.62 | 11.35 | 11.56 | 101,793 | -0.02(-0.15%) |
Mar 20, 2007 | 11.74 | 11.74 | 11.52 | 11.58 | 74,556 | -0.13(-1.11%) |
Mar 19, 2007 | 11.62 | 11.94 | 11.62 | 11.71 | 140,370 | +0.15(+1.28%) |
Mar 16, 2007 | 11.36 | 11.76 | 11.28 | 11.56 | 234,270 | +0.19(+1.68%) |
Mar 15, 2007 | 11.60 | 11.60 | 11.23 | 11.37 | 127,996 | -0.21(-1.80%) |
Mar 14, 2007 | 11.38 | 11.71 | 11.23 | 11.58 | 141,899 | +0.15(+1.29%) |
Mar 13, 2007 | 11.76 | 11.66 | 11.23 | 11.43 | 249,662 | -0.32(-2.73%) |
Mar 12, 2007 | 11.49 | 11.85 | 11.42 | 11.76 | 147,712 | +0.43(+3.75%) |
Mar 09, 2007 | 11.20 | 11.35 | 11.14 | 11.33 | 357,855 | +0.20(+1.79%) |
Mar 08, 2007 | 11.16 | 11.23 | 10.97 | 11.13 | 94,492 | -0.03(-0.23%) |
Mar 07, 2007 | 11.11 | 11.17 | 10.76 | 11.16 | 138,783 | +0.01(+0.08%) |
Mar 06, 2007 | 11.04 | 11.19 | 11.00 | 11.15 | 59,465 | +0.18(+1.66%) |
Mar 05, 2007 | 11.11 | 11.39 | 10.93 | 10.97 | 315,468 | -0.30(-2.69%) |
Mar 02, 2007 | 11.23 | 11.40 | 11.09 | 11.27 | 150,846 | +0.03(+0.23%) |
Mar 01, 2007 | 10.90 | 11.32 | 10.80 | 11.24 | 277,039 | +0.23(+2.13%) |
Feb 28, 2007 | 11.20 | 11.56 | 10.95 | 11.01 | 356,096 | -0.26(-2.31%) |
Feb 27, 2007 | 11.35 | 11.49 | 11.02 | 11.27 | 342,901 | -0.25(-2.18%) |
Feb 26, 2007 | 11.72 | 11.74 | 11.50 | 11.52 | 256,093 | -0.19(-1.63%) |
Feb 23, 2007 | 11.49 | 11.76 | 11.49 | 11.71 | 351,479 | -0.35(-2.88%) |
Feb 22, 2007 | 11.86 | 12.09 | 11.76 | 12.06 | 417,023 | +0.20(+1.68%) |
Feb 21, 2007 | 11.91 | 12.07 | 11.70 | 11.86 | 216,077 | -0.17(-1.44%) |
Feb 20, 2007 | 11.84 | 12.08 | 11.72 | 12.03 | 115,175 | +0.14(+1.17%) |
Feb 16, 2007 | 11.91 | 11.93 | 11.71 | 11.89 | 154,885 | -0.02(-0.15%) |
Feb 15, 2007 | 11.89 | 11.95 | 11.79 | 11.91 | 107,656 | -0.03(-0.29%) |
Feb 14, 2007 | 11.89 | 11.99 | 11.71 | 11.95 | 291,608 | +0.13(+1.10%) |
Feb 13, 2007 | 11.28 | 11.84 | 11.28 | 11.82 | 593,608 | +0.88(+8.10%) |
Feb 12, 2007 | 11.02 | 11.05 | 10.72 | 10.93 | 187,086 | -0.02(-0.16%) |
Feb 09, 2007 | 11.06 | 11.22 | 10.87 | 10.95 | 181,029 | -0.05(-0.47%) |
Feb 08, 2007 | 11.26 | 11.27 | 10.94 | 11.00 | 213,103 | -0.24(-2.16%) |
Feb 07, 2007 | 11.36 | 11.49 | 11.09 | 11.24 | 338,579 | -0.21(-1.82%) |
Feb 06, 2007 | 11.52 | 11.54 | 11.31 | 11.45 | 103,255 | -0.01(-0.08%) |
Feb 05, 2007 | 11.23 | 11.58 | 11.20 | 11.46 | 321,959 | +0.26(+2.32%) |
Feb 02, 2007 | 11.25 | 11.30 | 10.95 | 11.20 | 195,055 | -0.03(-0.31%) |
Feb 01, 2007 | 10.73 | 11.28 | 10.56 | 11.23 | 147,067 | +0.56(+5.20%) |
Jan 31, 2007 | 10.75 | 10.82 | 10.54 | 10.68 | 112,118 | -0.06(-0.57%) |
Jan 30, 2007 | 10.84 | 10.89 | 10.63 | 10.74 | 57,463 | -0.10(-0.96%) |
Jan 29, 2007 | 10.71 | 10.84 | 10.56 | 10.84 | 93,082 | +0.05(+0.48%) |
Jan 26, 2007 | 10.45 | 10.84 | 10.37 | 10.79 | 130,191 | +0.35(+3.32%) |
Jan 25, 2007 | 10.70 | 10.72 | 10.41 | 10.45 | 128,277 | -0.24(-2.27%) |
Jan 24, 2007 | 10.46 | 10.78 | 10.41 | 10.69 | 148,979 | +0.25(+2.41%) |
Jan 23, 2007 | 10.40 | 10.51 | 10.32 | 10.44 | 286,583 | +0.03(+0.25%) |
Jan 22, 2007 | 10.41 | 10.48 | 10.35 | 10.41 | 107,762 | -0.05(-0.50%) |
Jan 19, 2007 | 10.19 | 10.48 | 9.907 | 10.46 | 168,470 | +0.27(+2.64%) |
Jan 18, 2007 | 10.41 | 10.45 | 10.01 | 10.19 | 319,939 | -0.28(-2.65%) |
Jan 17, 2007 | 10.49 | 10.54 | 10.26 | 10.47 | 128,696 | -0.08(-0.74%) |
Jan 16, 2007 | 10.20 | 10.55 | 10.18 | 10.55 | 383,466 | +0.36(+3.58%) |
Jan 12, 2007 | 10.17 | 10.21 | 9.977 | 10.18 | 99,989 | +0.03(+0.34%) |
Jan 11, 2007 | 10.26 | 10.28 | 9.985 | 10.15 | 147,998 | -0.11(-1.10%) |
Jan 10, 2007 | 10.05 | 10.27 | 10.01 | 10.26 | 104,215 | +0.13(+1.28%) |
Jan 09, 2007 | 9.916 | 10.15 | 9.829 | 10.13 | 454,817 | +0.21(+2.10%) |
Jan 08, 2007 | 9.552 | 9.925 | 9.552 | 9.925 | 146,555 | +0.37(+3.91%) |
Jan 05, 2007 | 9.621 | 9.751 | 9.499 | 9.552 | 99,777 | -0.13(-1.34%) |
Jan 04, 2007 | 9.699 | 9.716 | 9.543 | 9.682 | 62,966 | +0.01(+0.09%) |
Jan 03, 2007 | 9.716 | 9.716 | 9.543 | 9.673 | 85,878 | +0.03(+0.36%) |
Dec 29, 2006 | 9.543 | 9.699 | 9.456 | 9.638 | 101,281 | +0.10(+1.00%) |
Dec 28, 2006 | 9.612 | 9.612 | 9.491 | 9.543 | 39,525 | -0.04(-0.45%) |
Dec 27, 2006 | 9.751 | 9.794 | 9.525 | 9.586 | 125,181 | -0.11(-1.16%) |
Dec 26, 2006 | 9.586 | 9.829 | 9.586 | 9.699 | 39,377 | +0.07(+0.72%) |
Dec 22, 2006 | 9.760 | 9.760 | 9.491 | 9.630 | 104,062 | -0.13(-1.33%) |
Dec 21, 2006 | 9.595 | 9.977 | 9.543 | 9.760 | 116,519 | +0.19(+1.99%) |
Dec 20, 2006 | 9.682 | 9.803 | 9.543 | 9.569 | 99,870 | -0.13(-1.34%) |
Dec 19, 2006 | 9.656 | 9.760 | 9.543 | 9.699 | 78,538 | -0.04(-0.45%) |
Dec 18, 2006 | 9.543 | 9.794 | 9.543 | 9.742 | 115,462 | +0.20(+2.09%) |
Dec 15, 2006 | 9.760 | 9.820 | 9.404 | 9.543 | 433,200 | -0.22(-2.22%) |
Dec 14, 2006 | 9.499 | 9.864 | 9.421 | 9.760 | 97,851 | +0.30(+3.21%) |
Dec 13, 2006 | 9.578 | 9.664 | 9.404 | 9.456 | 117,773 | -0.09(-0.91%) |
Dec 12, 2006 | 9.638 | 9.682 | 9.517 | 9.543 | 129,908 | -0.08(-0.81%) |
Dec 11, 2006 | 9.673 | 9.699 | 9.552 | 9.621 | 97,990 | -0.07(-0.72%) |
Dec 08, 2006 | 9.543 | 9.716 | 9.482 | 9.690 | 84,264 | +0.13(+1.36%) |
Dec 07, 2006 | 9.768 | 9.768 | 9.517 | 9.560 | 108,951 | -0.18(-1.87%) |
Dec 06, 2006 | 9.760 | 9.838 | 9.604 | 9.742 | 88,901 | -0.08(-0.80%) |
Dec 05, 2006 | 9.673 | 9.855 | 9.621 | 9.820 | 121,899 | +0.21(+2.17%) |
Dec 04, 2006 | 9.361 | 9.673 | 9.196 | 9.612 | 245,781 | +0.35(+3.75%) |
Dec 01, 2006 | 9.265 | 9.317 | 9.031 | 9.265 | 146,375 | +0.03(+0.28%) |
Nov 30, 2006 | 9.014 | 9.317 | 8.979 | 9.239 | 210,136 | +0.09(+0.95%) |
Nov 29, 2006 | 9.005 | 9.231 | 8.996 | 9.152 | 71,610 | +0.22(+2.43%) |
Nov 28, 2006 | 8.927 | 9.005 | 8.875 | 8.936 | 111,600 | +0.00(+0.00%) |
Nov 27, 2006 | 9.265 | 9.270 | 8.918 | 8.936 | 273,060 | -0.39(-4.19%) |
Nov 24, 2006 | 9.291 | 9.343 | 9.187 | 9.326 | 51,993 | -0.03(-0.28%) |
Nov 22, 2006 | 9.491 | 9.543 | 9.248 | 9.352 | 67,322 | -0.08(-0.83%) |
Nov 21, 2006 | 9.499 | 9.543 | 9.291 | 9.430 | 59,514 | -0.04(-0.46%) |
Nov 20, 2006 | 9.291 | 9.482 | 9.204 | 9.473 | 51,156 | +0.19(+2.06%) |
Nov 17, 2006 | 9.343 | 9.395 | 9.231 | 9.283 | 135,979 | -0.07(-0.74%) |
Nov 16, 2006 | 9.309 | 9.413 | 9.092 | 9.352 | 173,594 | +0.15(+1.60%) |
Nov 15, 2006 | 9.369 | 9.525 | 9.109 | 9.204 | 251,080 | -0.25(-2.66%) |
Nov 14, 2006 | 9.126 | 9.456 | 9.031 | 9.456 | 188,867 | +0.32(+3.51%) |
Nov 13, 2006 | 8.996 | 9.161 | 8.901 | 9.135 | 165,548 | +0.11(+1.25%) |
Nov 10, 2006 | 8.927 | 9.109 | 8.892 | 9.022 | 175,126 | +0.09(+0.97%) |
Nov 09, 2006 | 8.849 | 8.970 | 8.745 | 8.936 | 175,007 | +0.14(+1.58%) |
Nov 08, 2006 | 8.623 | 8.979 | 8.545 | 8.797 | 271,931 | +0.15(+1.71%) |
Nov 07, 2006 | 8.615 | 8.667 | 8.320 | 8.649 | 534,831 | -0.01(-0.10%) |
Nov 06, 2006 | 8.727 | 8.727 | 8.519 | 8.658 | 259,829 | +0.00(+0.00%) |
Nov 03, 2006 | 8.528 | 8.693 | 8.450 | 8.658 | 552,384 | +0.13(+1.53%) |
Nov 02, 2006 | 8.545 | 8.594 | 8.242 | 8.528 | 225,726 | -0.04(-0.51%) |
Nov 01, 2006 | 8.727 | 8.823 | 8.537 | 8.571 | 333,830 | -0.14(-1.59%) |
Oct 31, 2006 | 9.248 | 9.326 | 8.224 | 8.710 | 1,601,606 | -1.67(-16.05%) |
Oct 30, 2006 | 10.02 | 10.62 | 10.02 | 10.38 | 313,221 | +0.25(+2.49%) |
Oct 27, 2006 | 10.29 | 10.31 | 9.829 | 10.12 | 111,385 | -0.16(-1.52%) |
Oct 26, 2006 | 10.07 | 10.32 | 9.899 | 10.28 | 155,452 | +0.23(+2.24%) |
Oct 25, 2006 | 10.22 | 10.24 | 9.864 | 10.05 | 118,836 | -0.18(-1.78%) |
Oct 24, 2006 | 10.39 | 10.60 | 10.21 | 10.24 | 120,663 | -0.22(-2.07%) |
Oct 23, 2006 | 10.61 | 10.81 | 10.34 | 10.45 | 94,451 | -0.08(-0.74%) |
Oct 20, 2006 | 10.96 | 10.96 | 10.46 | 10.53 | 197,149 | -0.35(-3.19%) |
Oct 19, 2006 | 10.45 | 10.94 | 10.45 | 10.88 | 174,580 | +0.39(+3.72%) |
Oct 18, 2006 | 10.77 | 10.80 | 10.26 | 10.49 | 175,296 | -0.25(-2.34%) |
Oct 17, 2006 | 10.90 | 10.94 | 10.51 | 10.74 | 120,041 | -0.28(-2.52%) |
Oct 16, 2006 | 11.19 | 11.19 | 10.84 | 11.02 | 232,324 | -0.17(-1.55%) |
Oct 13, 2006 | 10.82 | 11.23 | 10.62 | 11.19 | 427,626 | +0.43(+4.03%) |
Oct 12, 2006 | 9.977 | 11.36 | 9.977 | 10.76 | 1,091,773 | +1.25(+13.14%) |
Oct 11, 2006 | 9.204 | 9.630 | 9.204 | 9.508 | 262,262 | +0.27(+2.91%) |
Oct 10, 2006 | 8.884 | 9.465 | 8.727 | 9.239 | 337,555 | +0.34(+3.80%) |
Oct 09, 2006 | 8.571 | 8.936 | 8.415 | 8.901 | 198,742 | +0.27(+3.12%) |
Oct 06, 2006 | 8.779 | 8.779 | 8.354 | 8.632 | 124,154 | -0.13(-1.49%) |
Oct 05, 2006 | 8.597 | 8.788 | 8.563 | 8.762 | 163,959 | +0.20(+2.33%) |
Oct 04, 2006 | 8.259 | 8.667 | 8.120 | 8.563 | 213,183 | +0.32(+3.89%) |
Oct 03, 2006 | 7.947 | 8.302 | 7.834 | 8.242 | 196,918 | +0.26(+3.26%) |
Oct 02, 2006 | 8.207 | 8.207 | 7.860 | 7.981 | 241,232 | -0.23(-2.75%) |
Sep 29, 2006 | 8.545 | 8.580 | 8.146 | 8.207 | 134,122 | -0.35(-4.06%) |
Sep 28, 2006 | 8.788 | 8.788 | 8.537 | 8.554 | 126,551 | -0.17(-1.99%) |
Sep 27, 2006 | 8.493 | 8.788 | 8.467 | 8.727 | 180,272 | +0.17(+2.03%) |
Sep 26, 2006 | 8.719 | 8.797 | 8.510 | 8.554 | 186,793 | -0.15(-1.69%) |
Sep 25, 2006 | 8.589 | 8.831 | 8.374 | 8.701 | 407,168 | +0.19(+2.24%) |
Sep 22, 2006 | 8.328 | 8.545 | 8.129 | 8.510 | 255,592 | +0.41(+5.03%) |
Sep 21, 2006 | 8.537 | 8.537 | 8.068 | 8.103 | 92,200 | -0.37(-4.40%) |
Sep 20, 2006 | 8.467 | 8.658 | 8.285 | 8.476 | 59,480 | +0.03(+0.41%) |
Sep 19, 2006 | 8.658 | 8.701 | 8.259 | 8.441 | 75,584 | -0.17(-2.01%) |
Sep 18, 2006 | 8.658 | 8.693 | 8.502 | 8.615 | 84,703 | -0.05(-0.60%) |
Sep 15, 2006 | 8.502 | 8.823 | 8.389 | 8.667 | 248,958 | +0.27(+3.20%) |
Sep 14, 2006 | 8.328 | 8.406 | 8.224 | 8.398 | 177,351 | +0.03(+0.41%) |
Sep 13, 2006 | 8.259 | 8.415 | 8.077 | 8.363 | 185,105 | +0.08(+0.94%) |
Sep 12, 2006 | 8.137 | 8.294 | 8.033 | 8.285 | 59,023 | +0.18(+2.25%) |
Sep 11, 2006 | 8.042 | 8.155 | 7.973 | 8.103 | 56,555 | +0.01(+0.11%) |
Sep 08, 2006 | 8.268 | 8.294 | 7.981 | 8.094 | 111,974 | -0.12(-1.48%) |
Sep 07, 2006 | 7.816 | 8.328 | 7.764 | 8.216 | 145,700 | +0.33(+4.18%) |
Sep 06, 2006 | 8.042 | 8.103 | 7.851 | 7.886 | 73,090 | -0.20(-2.47%) |
Sep 05, 2006 | 7.929 | 8.120 | 7.808 | 8.085 | 43,809 | +0.18(+2.31%) |
Sep 01, 2006 | 7.912 | 7.981 | 7.808 | 7.903 | 52,002 | +0.04(+0.55%) |
Aug 31, 2006 | 7.990 | 8.068 | 7.704 | 7.860 | 161,779 | -0.14(-1.74%) |
Aug 30, 2006 | 8.380 | 8.406 | 7.782 | 7.999 | 175,800 | -0.36(-4.26%) |
Aug 29, 2006 | 7.617 | 8.389 | 7.617 | 8.354 | 131,271 | +0.75(+9.93%) |
Aug 28, 2006 | 7.921 | 8.085 | 7.495 | 7.600 | 302,695 | -0.26(-3.31%) |
Aug 25, 2006 | 7.808 | 8.042 | 7.773 | 7.860 | 77,568 | +0.10(+1.23%) |
Aug 24, 2006 | 7.712 | 7.808 | 7.469 | 7.764 | 170,194 | +0.09(+1.13%) |
Aug 23, 2006 | 7.929 | 7.947 | 7.591 | 7.678 | 67,271 | -0.21(-2.64%) |
Aug 22, 2006 | 7.574 | 7.895 | 7.574 | 7.886 | 81,491 | +0.26(+3.41%) |
Aug 21, 2006 | 7.912 | 8.051 | 7.591 | 7.626 | 90,727 | -0.43(-5.38%) |
Aug 18, 2006 | 8.320 | 8.320 | 7.964 | 8.059 | 116,805 | -0.22(-2.62%) |
Aug 17, 2006 | 7.895 | 8.302 | 7.851 | 8.276 | 155,517 | +0.33(+4.15%) |
Aug 16, 2006 | 7.704 | 7.964 | 7.660 | 7.947 | 295,756 | +0.33(+4.33%) |
Aug 15, 2006 | 7.287 | 7.634 | 7.287 | 7.617 | 111,532 | +0.44(+6.17%) |
Aug 14, 2006 | 7.114 | 7.478 | 7.096 | 7.174 | 76,533 | +0.12(+1.72%) |
Aug 11, 2006 | 7.183 | 7.209 | 6.940 | 7.053 | 115,120 | -0.12(-1.69%) |
Aug 10, 2006 | 7.174 | 7.218 | 6.984 | 7.174 | 123,857 | -0.07(-0.96%) |
Aug 09, 2006 | 7.452 | 7.556 | 7.201 | 7.244 | 110,232 | -0.17(-2.34%) |
Aug 08, 2006 | 7.678 | 7.808 | 7.383 | 7.417 | 124,291 | -0.26(-3.39%) |
Aug 07, 2006 | 7.634 | 7.808 | 7.556 | 7.678 | 108,408 | -0.01(-0.11%) |
Aug 04, 2006 | 8.354 | 8.363 | 7.678 | 7.686 | 240,830 | -0.56(-6.74%) |
Aug 03, 2006 | 8.137 | 8.424 | 8.025 | 8.242 | 368,285 | +0.03(+0.32%) |
Aug 02, 2006 | 8.207 | 8.658 | 8.179 | 8.216 | 689,041 | +0.16(+1.94%) |
Aug 01, 2006 | 8.276 | 8.380 | 7.912 | 8.059 | 107,185 | -0.15(-1.80%) |
Jul 31, 2006 | 8.163 | 8.493 | 8.120 | 8.207 | 641,565 | -0.02(-0.21%) |
Jul 28, 2006 | 8.398 | 8.701 | 8.155 | 8.224 | 338,506 | -0.06(-0.73%) |
Jul 27, 2006 | 8.372 | 8.537 | 8.285 | 8.285 | 141,496 | -0.01(-0.10%) |
Jul 26, 2006 | 8.346 | 8.589 | 8.129 | 8.294 | 137,591 | -0.11(-1.34%) |
Jul 25, 2006 | 8.597 | 8.710 | 8.224 | 8.406 | 91,780 | -0.21(-2.42%) |
Jul 24, 2006 | 8.441 | 8.779 | 8.441 | 8.615 | 257,842 | +0.23(+2.69%) |
Jul 21, 2006 | 8.684 | 8.719 | 8.146 | 8.389 | 112,819 | -0.35(-3.97%) |
Jul 20, 2006 | 9.465 | 9.465 | 8.719 | 8.736 | 117,103 | -0.68(-7.19%) |
Jul 19, 2006 | 8.354 | 9.742 | 8.189 | 9.413 | 301,235 | +1.23(+15.06%) |
Jul 18, 2006 | 8.745 | 8.849 | 7.964 | 8.181 | 151,513 | -0.51(-5.89%) |
Jul 17, 2006 | 8.589 | 8.762 | 8.450 | 8.693 | 83,632 | +0.10(+1.21%) |
Jul 14, 2006 | 8.701 | 8.701 | 8.545 | 8.589 | 240,657 | -0.09(-1.00%) |
Jul 13, 2006 | 8.424 | 8.849 | 8.415 | 8.675 | 264,381 | +0.21(+2.46%) |
Jul 12, 2006 | 8.632 | 8.762 | 8.467 | 8.467 | 209,115 | -0.22(-2.50%) |
Jul 11, 2006 | 8.632 | 8.745 | 8.450 | 8.684 | 488,745 | +0.02(+0.20%) |
Jul 10, 2006 | 9.326 | 9.508 | 8.649 | 8.667 | 537,080 | -0.68(-7.24%) |
Jul 07, 2006 | 9.499 | 9.543 | 9.135 | 9.343 | 148,703 | -0.28(-2.89%) |
Jul 06, 2006 | 9.630 | 9.690 | 9.473 | 9.621 | 188,721 | -0.02(-0.18%) |
Jul 05, 2006 | 10.16 | 10.17 | 9.543 | 9.638 | 182,975 | -0.63(-6.17%) |
Jul 03, 2006 | 10.35 | 10.35 | 10.03 | 10.27 | 44,940 | +0.01(+0.08%) |
Jun 30, 2006 | 9.951 | 10.35 | 9.933 | 10.26 | 585,610 | +0.30(+3.05%) |
Jun 29, 2006 | 9.803 | 9.977 | 9.716 | 9.959 | 129,217 | +0.22(+2.23%) |
Jun 28, 2006 | 9.604 | 9.760 | 9.456 | 9.742 | 143,909 | +0.20(+2.09%) |
Jun 27, 2006 | 9.994 | 10.05 | 9.283 | 9.543 | 546,434 | -0.45(-4.51%) |
Jun 26, 2006 | 10.31 | 10.38 | 9.881 | 9.994 | 228,464 | -0.26(-2.54%) |
Jun 23, 2006 | 10.18 | 10.33 | 9.985 | 10.25 | 202,407 | +0.07(+0.68%) |
Jun 22, 2006 | 10.57 | 10.68 | 9.794 | 10.18 | 251,896 | -0.36(-3.45%) |
Jun 21, 2006 | 10.58 | 10.81 | 10.41 | 10.55 | 195,141 | -0.03(-0.33%) |
Jun 20, 2006 | 10.67 | 10.96 | 10.54 | 10.58 | 155,620 | -0.02(-0.16%) |
Jun 19, 2006 | 10.84 | 10.84 | 10.54 | 10.60 | 184,989 | -0.26(-2.40%) |
Jun 16, 2006 | 11.40 | 11.49 | 10.58 | 10.86 | 593,598 | -0.71(-6.15%) |
Jun 15, 2006 | 11.10 | 11.72 | 10.97 | 11.57 | 214,082 | +0.63(+5.79%) |
Jun 14, 2006 | 10.76 | 11.25 | 10.51 | 10.94 | 96,480 | +0.14(+1.29%) |
Jun 13, 2006 | 10.59 | 11.49 | 10.47 | 10.80 | 82,171 | +0.21(+1.97%) |
Jun 12, 2006 | 11.28 | 11.32 | 10.58 | 10.59 | 187,748 | -0.69(-6.08%) |
Jun 09, 2006 | 11.43 | 11.79 | 11.23 | 11.28 | 139,718 | -0.15(-1.29%) |
Jun 08, 2006 | 12.02 | 12.06 | 11.16 | 11.43 | 198,341 | -0.68(-5.59%) |
Jun 07, 2006 | 12.49 | 12.58 | 12.08 | 12.10 | 156,826 | -0.36(-2.85%) |
Jun 06, 2006 | 12.36 | 12.65 | 11.99 | 12.46 | 104,516 | -0.24(-1.91%) |
Jun 05, 2006 | 13.21 | 13.45 | 12.21 | 12.70 | 163,347 | -0.51(-3.87%) |
Jun 02, 2006 | 13.06 | 13.34 | 12.87 | 13.21 | 81,992 | -0.09(-0.65%) |
Jun 01, 2006 | 12.78 | 13.32 | 12.78 | 13.30 | 136,662 | +0.59(+4.64%) |
May 31, 2006 | 13.09 | 13.24 | 12.62 | 12.71 | 148,670 | -0.30(-2.33%) |
May 30, 2006 | 13.45 | 13.46 | 12.97 | 13.01 | 96,420 | -0.51(-3.78%) |
May 26, 2006 | 14.13 | 14.30 | 13.11 | 13.52 | 162,757 | -0.50(-3.59%) |
May 25, 2006 | 14.19 | 14.51 | 14.01 | 14.03 | 108,305 | -0.01(-0.06%) |
May 24, 2006 | 14.11 | 14.27 | 13.88 | 14.04 | 106,559 | -0.04(-0.31%) |
May 23, 2006 | 14.24 | 14.75 | 14.06 | 14.08 | 125,384 | +0.00(+0.00%) |
May 22, 2006 | 14.05 | 14.25 | 14.00 | 14.08 | 138,262 | -0.10(-0.73%) |
May 19, 2006 | 13.90 | 14.31 | 13.79 | 14.18 | 205,656 | +0.26(+1.87%) |
May 18, 2006 | 14.04 | 14.13 | 13.90 | 13.92 | 104,728 | -0.08(-0.56%) |
May 17, 2006 | 14.47 | 14.48 | 13.89 | 14.00 | 160,723 | -0.56(-3.81%) |
May 16, 2006 | 14.31 | 14.66 | 14.31 | 14.56 | 173,416 | +0.23(+1.64%) |
May 15, 2006 | 14.75 | 14.83 | 13.97 | 14.32 | 174,447 | -0.60(-4.01%) |
May 12, 2006 | 14.84 | 15.11 | 14.68 | 14.92 | 91,434 | -0.10(-0.64%) |
May 11, 2006 | 15.06 | 15.14 | 14.92 | 15.02 | 160,778 | -0.04(-0.29%) |
May 10, 2006 | 15.10 | 15.25 | 14.62 | 15.06 | 251,938 | +0.33(+2.24%) |
May 09, 2006 | 15.05 | 15.05 | 14.64 | 14.73 | 230,381 | -0.42(-2.75%) |
May 08, 2006 | 16.13 | 16.13 | 15.07 | 15.15 | 156,539 | -0.90(-5.62%) |
May 05, 2006 | 16.14 | 16.61 | 16.01 | 16.05 | 223,300 | +0.00(+0.00%) |
May 04, 2006 | 16.54 | 16.61 | 15.80 | 16.05 | 140,136 | -0.62(-3.75%) |
May 03, 2006 | 16.48 | 16.79 | 16.21 | 16.67 | 220,946 | +0.27(+1.64%) |
May 02, 2006 | 14.68 | 16.65 | 14.53 | 16.41 | 526,179 | +1.38(+9.18%) |